Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1740.00
CallsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231006C01740000 | 2023-09-28 3:59PM EDT | 2023-10-06 | 61.07 | 51.70 | 54.20 | 0.00 | - | 2 | 3 | 26.26% |
| RUT231020C01740000 | 2023-09-29 3:30PM EDT | 2023-10-20 | 65.75 | 64.70 | 66.20 | +0.95 | +1.47% | 11 | 21 | 23.50% |
| RUTW231027C01740000 | 2023-09-28 3:37PM EDT | 2023-10-27 | 77.58 | 70.50 | 72.10 | 0.00 | - | 10 | 7 | 23.66% |
| RUTW231031C01740000 | 2023-09-12 1:48PM EDT | 2023-10-31 | 141.30 | 72.40 | 74.00 | 0.00 | - | 1 | 204 | 23.11% |
| RUTW231103C01740000 | 2023-09-26 1:02PM EDT | 2023-11-03 | 70.26 | 75.80 | 77.50 | 0.00 | - | - | 2 | 23.82% |
| RUT231117C01740000 | 2023-09-26 2:47PM EDT | 2023-11-17 | 74.83 | 83.60 | 85.10 | 0.00 | - | 8 | 25 | 23.24% |
| RUTW231130C01740000 | 2023-09-21 12:08PM EDT | 2023-11-30 | 96.35 | 90.40 | 92.40 | 0.00 | - | - | 1 | 23.28% |
| RUTW231229C01740000 | 2023-05-19 10:10AM EDT | 2023-12-29 | 167.60 | 220.70 | 225.20 | 0.00 | - | 1 | 1 | 57.04% |
| RUTW240131C01740000 | 2023-08-15 2:35PM EDT | 2024-01-31 | 232.93 | 186.00 | 188.30 | 0.00 | - | - | 1 | 40.29% |
| RUT240315C01740000 | 2023-08-21 11:58AM EDT | 2024-03-15 | 206.87 | 177.10 | 179.20 | 0.00 | - | 2 | 58 | 32.68% |
| RUTW240328C01740000 | 2023-07-05 11:38AM EDT | 2024-03-28 | 248.95 | 316.90 | 323.50 | 0.00 | - | 1 | 1 | 60.45% |
PutsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002P01740000 | 2023-09-29 4:02PM EDT | 2023-10-02 | 0.74 | 0.45 | 0.65 | -2.09 | -73.85% | 384 | 72 | 17.62% |
| RUTW231004P01740000 | 2023-09-29 10:12AM EDT | 2023-10-04 | 1.69 | 2.70 | 2.95 | -1.17 | -40.91% | 2 | 29 | 20.18% |
| RUTW231006P01740000 | 2023-09-29 3:50PM EDT | 2023-10-06 | 4.77 | 5.00 | 5.40 | -0.65 | -11.99% | 50 | 110 | 21.09% |
| RUTW231009P01740000 | 2023-09-29 12:45PM EDT | 2023-10-09 | 5.10 | 6.40 | 6.80 | -9.06 | -63.98% | 5 | 2 | 19.36% |
| RUTW231013P01740000 | 2023-09-29 11:35AM EDT | 2023-10-13 | 8.70 | 10.80 | 11.30 | -1.60 | -15.53% | 10 | 68 | 20.57% |
| RUT231020P01740000 | 2023-09-29 1:06PM EDT | 2023-10-20 | 15.57 | 14.70 | 15.20 | +1.53 | +10.90% | 17 | 536 | 19.55% |
| RUTW231027P01740000 | 2023-09-29 2:15PM EDT | 2023-10-27 | 20.81 | 18.90 | 19.60 | +2.63 | +14.47% | 4 | 57 | 19.50% |
| RUTW231031P01740000 | 2023-09-29 4:08PM EDT | 2023-10-31 | 21.00 | 20.40 | 21.10 | +2.42 | +13.02% | 29 | 131 | 19.04% |
| RUTW231103P01740000 | 2023-09-22 10:42AM EDT | 2023-11-03 | 24.89 | 22.70 | 23.50 | 0.00 | - | - | 9 | 19.42% |
| RUTW231110P01740000 | 2023-09-28 10:19AM EDT | 2023-11-10 | 28.49 | 24.40 | 25.20 | +28.49 | - | 4 | - | 18.51% |
| RUT231117P01740000 | 2023-09-29 2:59PM EDT | 2023-11-17 | 28.35 | 28.70 | 29.30 | +1.00 | +3.66% | 12 | 331 | 18.85% |
| RUTW231130P01740000 | 2023-09-29 2:20PM EDT | 2023-11-30 | 36.04 | 33.20 | 34.50 | +3.81 | +11.82% | 7 | 90 | 18.67% |
| RUT231215P01740000 | 2023-09-29 3:27PM EDT | 2023-12-15 | 40.04 | 39.50 | 40.20 | +1.56 | +4.05% | 15 | 127 | 18.61% |
| RUTW231229P01740000 | 2023-07-28 12:34PM EDT | 2023-12-29 | 24.32 | 36.80 | 38.60 | 0.00 | - | 1 | 2 | 16.64% |
| RUTW240131P01740000 | 2023-09-28 12:50PM EDT | 2024-01-31 | 49.00 | 51.40 | 53.50 | 0.00 | - | 5 | 12 | 18.04% |
| RUT240315P01740000 | 2023-09-28 11:24AM EDT | 2024-03-15 | 62.67 | 62.40 | 63.80 | 0.00 | - | 2 | 12 | 17.72% |
| RUTW240328P01740000 | 2023-06-13 10:49AM EDT | 2024-03-28 | 64.56 | 45.10 | 47.90 | 0.00 | - | 3 | 15 | 13.76% |
| RUTW240628P01740000 | 2023-09-27 12:32PM EDT | 2024-06-28 | 90.64 | 80.80 | 86.40 | 0.00 | - | 2 | 2 | 17.70% |
| RUT240920P01740000 | 2023-09-22 2:43PM EDT | 2024-09-20 | 95.60 | 91.00 | 101.00 | 0.00 | - | - | 15 | 17.61% |
© 2023 Yahoo. All rights reserved.
